| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.3 | 3.45 | 3.14 | 3.22 | 3.22 | -0.11 (-3.30%) | 23,470,253 |
| 1 Feb 2024 | CNY | 3.42 | 3.48 | 3.31 | 3.33 | 3.33 | -0.15 (-4.31%) | 22,683,800 |
| 31 Jan 2024 | CNY | 3.67 | 3.69 | 3.46 | 3.48 | 3.48 | -0.2 (-5.43%) | 25,860,206 |
| 30 Jan 2024 | CNY | 3.74 | 3.96 | 3.61 | 3.68 | 3.68 | -0.16 (-4.17%) | 35,722,312 |
| 29 Jan 2024 | CNY | 3.89 | 3.92 | 3.74 | 3.84 | 3.84 | -0.06 (-1.54%) | 32,156,877 |
| 26 Jan 2024 | CNY | 3.71 | 3.94 | 3.71 | 3.9 | 3.9 | +0.19 (+5.12%) | 34,077,944 |
| 25 Jan 2024 | CNY | 3.58 | 3.73 | 3.58 | 3.71 | 3.71 | +0.13 (+3.63%) | 24,549,110 |
| 24 Jan 2024 | CNY | 3.45 | 3.61 | 3.42 | 3.58 | 3.58 | +0.15 (+4.37%) | 22,833,300 |
| 23 Jan 2024 | CNY | 3.37 | 3.47 | 3.31 | 3.43 | 3.43 | +0.04 (+1.18%) | 20,017,250 |
| 22 Jan 2024 | CNY | 3.61 | 3.64 | 3.34 | 3.39 | 3.39 | -0.26 (-7.12%) | 27,743,006 |
| 19 Jan 2024 | CNY | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | -0.12 (-3.18%) | 19,797,144 |
| 18 Jan 2024 | CNY | 3.81 | 3.86 | 3.62 | 3.77 | 3.77 | -0.09 (-2.33%) | 37,173,977 |
| 17 Jan 2024 | CNY | 4.02 | 4.05 | 3.86 | 3.86 | 3.86 | -0.12 (-3.02%) | 31,010,100 |
| 16 Jan 2024 | CNY | 4.09 | 4.17 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 41,163,500 |
| 15 Jan 2024 | CNY | 3.95 | 4.04 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 35,335,000 |
| 12 Jan 2024 | CNY | 4.07 | 4.08 | 3.96 | 3.97 | 3.97 | -0.1 (-2.46%) | 42,939,601 |
| 11 Jan 2024 | CNY | 4.1 | 4.2 | 4.01 | 4.07 | 4.07 | -0.09 (-2.16%) | 81,806,266 |
| 10 Jan 2024 | CNY | 3.78 | 4.16 | 3.76 | 4.16 | 4.16 | +0.38 (+10.05%) | 33,830,557 |
| 9 Jan 2024 | CNY | 3.83 | 3.86 | 3.73 | 3.78 | 3.78 | -0.07 (-1.82%) | 30,510,355 |
| 8 Jan 2024 | CNY | 3.98 | 4.13 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 36,358,800 |
| 5 Jan 2024 | CNY | 4.03 | 4.05 | 3.88 | 3.93 | 3.93 | -0.1 (-2.48%) | 38,203,800 |
| 4 Jan 2024 | CNY | 4.19 | 4.19 | 3.97 | 4.03 | 4.03 | -0.04 (-0.98%) | 60,319,676 |
| 3 Jan 2024 | CNY | 3.69 | 4.07 | 3.68 | 4.07 | 4.07 | +0.37 (+10%) | 27,236,826 |
| 2 Jan 2024 | CNY | 3.69 | 3.73 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 12,098,300 |
| 29 Dec 2023 | CNY | 3.73 | 3.76 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 18,228,800 |
| 28 Dec 2023 | CNY | 3.75 | 3.78 | 3.68 | 3.74 | 3.74 | 0.0 (0.0%) | 12,264,400 |
| 27 Dec 2023 | CNY | 3.72 | 3.77 | 3.68 | 3.74 | 3.74 | 0.0 (0.0%) | 12,685,402 |
| 26 Dec 2023 | CNY | 3.78 | 3.82 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 12,179,110 |
| 25 Dec 2023 | CNY | 3.87 | 3.87 | 3.73 | 3.77 | 3.77 | -0.11 (-2.84%) | 13,327,500 |
| 22 Dec 2023 | CNY | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 12,101,771 |
